Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stingray Digital Group Inc Variable Sv (TSX: RAY-B )

7.400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2016 8.700 8.700 8.700 0 +0.09(+1.05%)
Dec 28, 2016 8.600 8.610 8.600 8.610 538 +0.07(+0.82%)
Dec 23, 2016 8.540 8.540 8.540 0 +0.04(+0.47%)
Dec 21, 2016 8.500 8.500 8.500 0 +0.00(+0.00%)
Dec 20, 2016 8.400 8.500 8.180 8.500 8,250 +0.37(+4.55%)
Dec 16, 2016 8.130 8.130 8.130 50 -0.16(-1.93%)
Dec 15, 2016 8.250 8.290 8.250 8.290 700 +0.09(+1.10%)
Dec 14, 2016 8.200 8.200 8.200 8.200 300 -0.30(-3.53%)
Dec 12, 2016 8.500 8.500 8.500 0 +0.20(+2.41%)
Dec 09, 2016 8.330 8.330 8.300 8.300 1,539 -0.28(-3.26%)
Dec 08, 2016 8.580 8.580 8.580 8.580 575 +0.10(+1.18%)
Dec 06, 2016 8.480 8.480 8.480 0 -0.02(-0.24%)
Dec 05, 2016 8.650 8.650 8.500 8.500 555 +0.05(+0.59%)
Dec 02, 2016 8.450 8.450 8.450 8.450 2,000 +0.06(+0.72%)
Nov 30, 2016 8.390 8.390 8.390 0 +0.09(+1.08%)
Nov 29, 2016 8.240 8.300 8.220 8.300 545 +0.00(+0.00%)
Nov 28, 2016 8.380 8.380 8.300 8.300 500 -0.30(-3.49%)
Nov 25, 2016 8.660 8.660 8.600 8.600 2,780 +0.00(+0.00%)
Nov 23, 2016 8.600 8.600 8.600 0 +0.10(+1.18%)
Nov 18, 2016 8.500 8.500 8.500 50 -0.05(-0.58%)
Nov 17, 2016 8.270 8.550 8.270 8.550 4,000 +0.70(+8.92%)
Nov 14, 2016 7.850 7.850 7.850 65 -0.26(-3.21%)
Nov 11, 2016 8.220 8.230 8.110 8.110 1,050 -0.04(-0.49%)
Nov 10, 2016 8.610 8.610 8.110 8.150 3,125 -0.15(-1.81%)
Nov 09, 2016 8.790 8.790 8.200 8.300 2,728 -0.03(-0.36%)
Nov 08, 2016 8.330 8.330 8.330 8.330 295 +0.12(+1.46%)
Nov 07, 2016 8.100 8.210 8.100 8.210 2,745 +0.06(+0.74%)
Nov 03, 2016 8.150 8.150 8.150 0 -0.05(-0.61%)
Nov 02, 2016 8.300 8.340 8.200 8.200 1,700 -0.05(-0.61%)
Oct 31, 2016 8.250 8.250 8.250 58 +0.00(+0.00%)
Oct 28, 2016 8.320 8.320 8.250 8.250 6,060 -0.24(-2.83%)
Oct 27, 2016 8.820 8.820 8.400 8.490 4,250 -0.01(-0.12%)
Oct 26, 2016 8.830 8.830 8.410 8.500 17,022 -0.01(-0.12%)
Oct 25, 2016 8.550 8.820 8.500 8.510 12,392 +0.21(+2.53%)
Oct 24, 2016 8.480 8.480 8.100 8.300 13,060 +0.40(+5.06%)
Oct 14, 2016 7.900 7.900 7.900 0 +0.19(+2.46%)
Oct 11, 2016 7.710 7.710 7.710 0 +0.21(+2.80%)
Oct 07, 2016 7.500 7.500 7.500 0 -0.30(-3.85%)
Oct 05, 2016 7.800 7.800 7.800 0 +0.14(+1.83%)
Oct 04, 2016 7.790 7.830 7.660 7.660 1,225 -0.14(-1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.